Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.1 | 2.25323448176 | 137.58 | 141.59 | 132.19 | 259331 | 136.55965072 | CS |
| 4 | 5.64 | 4.17654028436 | 135.04 | 141.59 | 119.41 | 257188 | 133.08644005 | CS |
| 12 | -1.72 | -1.20786516854 | 142.4 | 154 | 119.41 | 213094 | 137.28236133 | CS |
| 26 | -14.98 | -9.62353848131 | 155.66 | 166.73 | 119.41 | 224024 | 147.51294098 | CS |
| 52 | -36.2 | -20.4658525554 | 176.88 | 209.66 | 119.41 | 192632 | 159.97359435 | CS |
| 156 | -6.35 | -4.31884649391 | 147.03 | 209.66 | 119.41 | 123478 | 163.06508241 | CS |
| 260 | -24.38 | -14.7703865261 | 165.06 | 209.66 | 112.44 | 96849 | 158.73877673 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780698900 | 140.68 | 1.06 | 0.76 | 139.62 | 141.22999 | 138.91999 | 232797 |
| 1780612500 | 139.62 | 2.35 | 1.71 | 138.35 | 141.59 | 136.945 | 281442 |
| 1780526100 | 137.27 | -0.98 | -0.71 | 136.27 | 137.69 | 135.8 | 178701 |
| 1780439700 | 138.25 | 4 | 2.98 | 135.58 | 138.63999 | 134.57 | 240438 |
| 1780353300 | 134.25 | 0.05 | 0.04 | 133.21 | 135.43 | 132.19 | 237073 |
| 1780094100 | 134.19999 | -4.52 | -3.26 | 137.58 | 138.07 | 133.99 | 359002 |
| 1780007700 | 138.72 | 3.89 | 2.89 | 133.58 | 139.24 | 133.35 | 403706 |
| 1779921300 | 134.83 | 0.99 | 0.74 | 133.31 | 136.065 | 132.667 | 218531 |
| 1779834900 | 133.84 | 2.18 | 1.66 | 131.71 | 134.1 | 130.13999 | 358612 |
| 1779489300 | 131.66 | -1.47 | -1.10 | 132.63 | 134.24 | 131.11 | 277041 |
| 1779402900 | 133.13 | 1.51 | 1.15 | 130.25 | 133.74 | 128.58 | 177898 |
| 1779316500 | 131.62 | 4.49 | 3.53 | 127.56 | 131.94 | 125.96 | 187623 |
| 1779230100 | 127.13 | -3.64 | -2.78 | 130.77 | 131.4325 | 127.02 | 695129 |
| 1779143700 | 130.77 | 1.07 | 0.82 | 128.77 | 132.88 | 119.41 | 200461 |
| 1778884500 | 129.69999 | -0.21 | -0.16 | 129.05 | 130.55 | 128.57 | 183693 |
| 1778798100 | 129.91 | 0.78 | 0.60 | 129.13 | 131.41 | 128.1 | 153865 |
| 1778711700 | 129.13 | -1.62 | -1.24 | 130.02 | 131.335 | 128.5 | 150945 |
| 1778625300 | 130.75 | -0.59 | -0.45 | 130.41999 | 132.5 | 129.76499 | 192911 |
| 1778538900 | 131.34 | -3.22 | -2.39 | 134.6 | 134.94 | 131.1 | 179165 |
| 1778279700 | 134.56 | 0.1 | 0.07 | 135.04 | 135.495 | 133.12 | 210335 |
| 1778193300 | 134.46 | 1.93 | 1.46 | 132.51 | 135.52 | 132.51 | 209863 |
| 1778106900 | 132.53 | 6.87 | 5.47 | 127.4 | 134.1 | 126.725 | 256623 |
| 1778020500 | 125.66 | -2.35 | -1.84 | 128.41 | 128.41 | 124.37 | 435691 |
| 1777934100 | 128.01 | -4.33 | -3.27 | 132.57 | 142.53 | 127.7 | 256853 |
| 1777674900 | 132.34 | -1.47 | -1.10 | 134.78 | 136.385 | 131.38999 | 204342 |
| 1777588500 | 133.81 | -0.27 | -0.20 | 134.85 | 135.46 | 132.24 | 417868 |
| 1777502100 | 134.08 | -8.94 | -6.25 | 141.82 | 142.99 | 134 | 252477 |
| 1777415700 | 143.02 | -3.78 | -2.57 | 147.41999 | 147.96 | 142.83 | 181090 |
| 1777329300 | 146.8 | 0.42 | 0.29 | 145.47 | 147.78 | 145.44 | 262718 |
| 1777070100 | 146.38 | -2.78 | -1.86 | 147.94999 | 149.62 | 143.56 | 207530 |
| 1776983700 | 149.16 | -0.4 | -0.27 | 149 | 154 | 146.555 | 612014 |
| 1776897300 | 149.56 | 2.84 | 1.94 | 147.88999 | 149.71 | 146.88999 | 129946 |
| 1776810900 | 146.72 | -3.27 | -2.18 | 150.59 | 150.9 | 146.44999 | 160227 |
| 1776724500 | 149.99 | -2.27 | -1.49 | 151.19 | 153.34 | 149.85 | 253766 |
| 1776465300 | 152.26 | 3.15 | 2.11 | 150.96 | 153.255 | 150.38999 | 173185 |
| 1776378900 | 149.11 | -0.14 | -0.09 | 149.25 | 150.6575 | 148.37 | 128366 |
| 1776292500 | 149.25 | 0.1 | 0.07 | 150.13 | 151.06 | 148.26499 | 104454 |
| 1776206100 | 149.15 | 0.45 | 0.30 | 148.47999 | 150.28 | 146.475 | 68885 |
| 1776119700 | 148.69999 | 2.8 | 1.92 | 144.91 | 148.9 | 144.85 | 124128 |
| 1775860500 | 145.9 | 0.16 | 0.11 | 145.74 | 146.9 | 145.18 | 77511 |
| 1775774100 | 145.74 | 0.91 | 0.63 | 143.38 | 146.83 | 143.12 | 103132 |
| 1775687700 | 144.83 | 1.95 | 1.36 | 145.43 | 147.57 | 143.36 | 201865 |
| 1775601300 | 142.88 | 1.53 | 1.08 | 141.25 | 143.19 | 139.94999 | 149160 |
| 1775514900 | 141.35 | 1.63 | 1.17 | 139.72 | 141.68 | 137.785 | 68347 |
| 1775169300 | 139.72 | 1.56 | 1.13 | 136.18 | 140.12 | 135.26 | 163105 |
| 1775082900 | 138.16 | -0.78 | -0.56 | 138.59 | 139.805 | 137.62 | 216412 |
| 1774996500 | 138.94 | 2.74 | 2.01 | 136.72 | 139.62 | 135.335 | 130467 |
| 1774910100 | 136.19999 | 1.93 | 1.44 | 134.63999 | 137.77 | 134.11 | 103277 |
| 1774650900 | 134.27 | -3.65 | -2.65 | 136.58 | 138.07499 | 133.59 | 161805 |
| 1774564500 | 137.91999 | 0.16 | 0.12 | 137.66 | 140.28 | 137.66 | 117261 |
| 1774478100 | 137.76 | 1.34 | 0.98 | 137.86 | 139.33 | 135.44 | 139087 |
| 1774391700 | 136.41999 | -1.09 | -0.79 | 135.5 | 137.78 | 134.24 | 187156 |
| 1774305300 | 137.51 | 3.26 | 2.43 | 136.59 | 138.755 | 135.91999 | 136120 |
| 1774046100 | 134.25 | -3.85 | -2.79 | 137.04 | 137.25 | 133.41999 | 218354 |
| 1773959700 | 138.1 | -2.73 | -1.94 | 140.3 | 142.94 | 136.74 | 155617 |
| 1773873300 | 140.83 | -1.96 | -1.37 | 142.13 | 143.41 | 140.28 | 142779 |
| 1773786900 | 142.79 | 0.83 | 0.58 | 142.86 | 144.77 | 142.59 | 97692 |
| 1773700500 | 141.96 | 0.72 | 0.51 | 142.94999 | 145.13999 | 141.635 | 149063 |
| 1773441300 | 141.24 | -0.72 | -0.51 | 142.4 | 143.91 | 139.72999 | 243185 |
| 1773354900 | 141.96 | -3.31 | -2.28 | 144.88 | 146.02 | 139.6 | 223058 |
| 1773268500 | 145.27 | -4.25 | -2.84 | 149.66999 | 149.66999 | 144.97 | 127998 |
| 1773182100 | 149.52 | -0.54 | -0.36 | 150.06 | 151.11 | 148.06 | 256810 |
| 1773095700 | 150.06 | 1.25 | 0.84 | 147.005 | 150.54 | 144.49 | 219547 |
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
